La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 675,45 -250,42 (-0,61 %)
Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231215C00020000 | 2023-11-28 3:12PM EST | 20.00 | 20.50 | 18.95 | 19.25 | 0.00 | - | 2 | 2 | 215.63% |
| NEM231215C00022500 | 2023-11-28 1:45PM EST | 22.50 | 17.90 | 16.50 | 16.75 | 0.00 | - | 10 | 0 | 201.56% |
| NEM231215C00025000 | 2023-11-28 2:33PM EST | 25.00 | 15.40 | 14.00 | 14.30 | 0.00 | - | 11 | 0 | 178.91% |
| NEM231215C00026000 | 2023-12-01 11:53AM EST | 26.00 | 13.55 | 12.95 | 13.25 | -1.40 | -9.36% | 1 | 2 | 137.50% |
| NEM231215C00027000 | 2023-12-06 10:26AM EST | 27.00 | 13.05 | 11.95 | 12.25 | 0.00 | - | 2 | 2 | 126.56% |
| NEM231215C00027500 | 2023-11-28 2:28PM EST | 27.50 | 12.90 | 11.50 | 11.75 | 0.00 | - | 13 | 0 | 135.16% |
| NEM231215C00030000 | 2023-11-30 10:58AM EST | 30.00 | 10.38 | 8.95 | 9.25 | 0.00 | - | 1 | 3 | 93.75% |
| NEM231215C00032500 | 2023-12-05 10:05AM EST | 32.50 | 7.55 | 6.40 | 6.75 | 0.00 | - | 7,927 | 7,959 | 102.34% |
| NEM231215C00033000 | 2023-11-21 10:09AM EST | 33.00 | 4.60 | 5.95 | 6.25 | 0.00 | - | - | 0 | 63.28% |
| NEM231215C00034000 | 2023-12-06 10:23AM EST | 34.00 | 6.15 | 5.00 | 5.30 | 0.00 | - | 1 | 5 | 67.19% |
| NEM231215C00035000 | 2023-12-08 11:30AM EST | 35.00 | 4.30 | 4.00 | 4.40 | -0.66 | -13.31% | 7 | 354 | 63.28% |
| NEM231215C00035500 | 2023-11-28 3:26PM EST | 35.50 | 5.12 | 3.55 | 3.95 | 0.00 | - | 2 | 0 | 62.70% |
| NEM231215C00036000 | 2023-11-28 3:26PM EST | 36.00 | 4.55 | 2.96 | 3.35 | 0.00 | - | 125 | 0 | 65.23% |
| NEM231215C00036500 | 2023-12-07 1:22PM EST | 36.50 | 3.40 | 2.63 | 2.73 | 0.00 | - | 7 | 7 | 47.46% |
| NEM231215C00037000 | 2023-12-08 3:42PM EST | 37.00 | 2.30 | 2.17 | 2.26 | -0.93 | -28.79% | 402 | 6 | 43.16% |
| NEM231215C00037500 | 2023-12-08 3:15PM EST | 37.50 | 1.95 | 1.68 | 1.83 | -0.53 | -21.37% | 15 | 588 | 41.11% |
| NEM231215C00038000 | 2023-12-08 3:47PM EST | 38.00 | 1.46 | 1.32 | 1.42 | -0.32 | -17.98% | 23 | 454 | 38.67% |
| NEM231215C00038500 | 2023-12-08 3:12PM EST | 38.50 | 1.13 | 0.96 | 1.07 | -0.51 | -31.10% | 57 | 476 | 37.50% |
| NEM231215C00039000 | 2023-12-08 3:09PM EST | 39.00 | 0.83 | 0.70 | 0.72 | -0.29 | -25.89% | 920 | 566 | 33.99% |
| NEM231215C00039500 | 2023-12-08 3:43PM EST | 39.50 | 0.52 | 0.47 | 0.50 | -0.34 | -39.53% | 166 | 304 | 34.28% |
| NEM231215C00040000 | 2023-12-08 3:59PM EST | 40.00 | 0.35 | 0.32 | 0.33 | -0.31 | -46.97% | 1,938 | 10,778 | 34.38% |
| NEM231215C00040500 | 2023-12-08 3:41PM EST | 40.50 | 0.24 | 0.21 | 0.23 | -0.23 | -48.94% | 2,913 | 1,089 | 35.94% |
| NEM231215C00041000 | 2023-12-08 3:59PM EST | 41.00 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 1,203 | 5,563 | 38.28% |
| NEM231215C00041500 | 2023-12-08 3:11PM EST | 41.50 | 0.11 | 0.09 | 0.12 | -0.13 | -54.17% | 43 | 158 | 39.65% |
| NEM231215C00042000 | 2023-12-08 3:58PM EST | 42.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 524 | 2,406 | 40.63% |
| NEM231215C00042500 | 2023-12-08 3:00PM EST | 42.50 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 159 | 22,998 | 44.14% |
| NEM231215C00043000 | 2023-12-07 1:18PM EST | 43.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 2 | 268 | 47.27% |
| NEM231215C00043500 | 2023-12-05 10:00AM EST | 43.50 | 0.10 | 0.02 | 0.06 | 0.00 | - | - | 32 | 51.56% |
| NEM231215C00044000 | 2023-12-07 10:18AM EST | 44.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 587 | 51.56% |
| NEM231215C00045000 | 2023-12-08 3:06PM EST | 45.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 116 | 2,987 | 53.13% |
| NEM231215C00046000 | 2023-12-01 1:32PM EST | 46.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 75.00% |
| NEM231215C00047000 | 2023-12-01 3:20PM EST | 47.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 120.51% |
| NEM231215C00047500 | 2023-12-08 2:27PM EST | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,216 | 71.88% |
| NEM231215C00049000 | 2023-12-01 3:23PM EST | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 138.67% |
| NEM231215C00050000 | 2023-12-06 11:29AM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 167 | 5,823 | 85.16% |
| NEM231215C00052500 | 2023-12-04 3:17PM EST | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,162 | 102.34% |
| NEM231215C00055000 | 2023-12-06 12:22PM EST | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 845 | 141.02% |
| NEM231215C00057500 | 2023-12-06 11:28AM EST | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 183 | 115.63% |
| NEM231215C00060000 | 2023-12-04 12:01PM EST | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 55 | 1,598 | 135.94% |
| NEM231215C00065000 | 2023-12-06 10:08AM EST | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 111 | 165.63% |
| NEM231215C00070000 | 2023-11-27 12:12PM EST | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 210 | 165.63% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231215P00020000 | 2023-09-15 11:45AM EST | 20.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 240.63% |
| NEM231215P00022500 | 2023-07-26 1:33PM EST | 22.50 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 6 | 201.56% |
| NEM231215P00025000 | 2023-11-28 12:00PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 117 | 128.13% |
| NEM231215P00027500 | 2023-11-14 11:14AM EST | 27.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 8 | 44 | 141.41% |
| NEM231215P00030000 | 2023-12-07 11:42AM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,082 | 90.63% |
| NEM231215P00031000 | 2023-11-22 12:41PM EST | 31.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 11 | 79.69% |
| NEM231215P00032000 | 2023-11-24 12:58PM EST | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.96% |
| NEM231215P00032500 | 2023-12-08 1:46PM EST | 32.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 71 | 10,964 | 68.75% |
| NEM231215P00033000 | 2023-12-01 2:43PM EST | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 119.53% |
| NEM231215P00033500 | 2023-11-28 12:04PM EST | 33.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 60.94% |
| NEM231215P00034000 | 2023-12-07 10:24AM EST | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 146 | 55.47% |
| NEM231215P00034500 | 2023-12-07 2:56PM EST | 34.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 65 | 64.06% |
| NEM231215P00035000 | 2023-12-08 3:54PM EST | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 149 | 6,413 | 46.88% |
| NEM231215P00035500 | 2023-12-04 1:18PM EST | 35.50 | 0.02 | 0.01 | 0.65 | 0.00 | - | 21 | 32 | 77.73% |
| NEM231215P00036000 | 2023-12-08 3:27PM EST | 36.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 14 | 254 | 42.58% |
| NEM231215P00036500 | 2023-12-08 2:54PM EST | 36.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 34 | 83 | 37.11% |
| NEM231215P00037000 | 2023-12-08 1:14PM EST | 37.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 21 | 218 | 34.77% |
| NEM231215P00037500 | 2023-12-08 3:43PM EST | 37.50 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 216 | 4,103 | 33.69% |
| NEM231215P00038000 | 2023-12-08 3:59PM EST | 38.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 355 | 584 | 31.84% |
| NEM231215P00038500 | 2023-12-08 2:51PM EST | 38.50 | 0.35 | 0.36 | 0.39 | +0.07 | +25.00% | 390 | 435 | 32.23% |
| NEM231215P00039000 | 2023-12-08 3:43PM EST | 39.00 | 0.55 | 0.57 | 0.60 | +0.11 | +25.00% | 506 | 716 | 32.03% |
| NEM231215P00039500 | 2023-12-08 3:57PM EST | 39.50 | 0.82 | 0.83 | 0.87 | +0.18 | +28.13% | 72 | 385 | 31.74% |
| NEM231215P00040000 | 2023-12-08 3:55PM EST | 40.00 | 1.13 | 1.17 | 1.21 | +0.21 | +22.83% | 548 | 4,953 | 32.13% |
| NEM231215P00040500 | 2023-12-08 3:56PM EST | 40.50 | 1.54 | 1.54 | 1.63 | +0.31 | +25.20% | 14 | 134 | 34.57% |
| NEM231215P00041000 | 2023-12-08 3:51PM EST | 41.00 | 1.93 | 1.97 | 2.06 | +0.43 | +28.67% | 106 | 3,231 | 35.74% |
| NEM231215P00041500 | 2023-12-08 3:44PM EST | 41.50 | 2.38 | 2.41 | 2.52 | +0.99 | +71.22% | 4 | 14 | 37.70% |
| NEM231215P00042000 | 2023-12-08 2:33PM EST | 42.00 | 2.89 | 2.88 | 3.00 | +0.40 | +16.06% | 7 | 1,040 | 40.63% |
| NEM231215P00042500 | 2023-12-08 3:43PM EST | 42.50 | 3.38 | 3.35 | 3.50 | +0.49 | +16.96% | 5 | 1,507 | 45.51% |
| NEM231215P00043000 | 2023-12-08 1:49PM EST | 43.00 | 3.85 | 3.75 | 4.10 | +0.70 | +22.22% | 2 | 17 | 61.91% |
| NEM231215P00044000 | 2023-12-01 1:35PM EST | 44.00 | 2.91 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 72.07% |
| NEM231215P00045000 | 2023-12-06 1:51PM EST | 45.00 | 5.15 | 5.80 | 6.05 | 0.00 | - | 4 | 65 | 75.39% |
| NEM231215P00047500 | 2023-11-29 2:40PM EST | 47.50 | 6.95 | 8.15 | 8.55 | 0.00 | - | 821 | 0 | 96.48% |
| NEM231215P00050000 | 2023-11-29 2:50PM EST | 50.00 | 9.40 | 10.80 | 11.05 | 0.00 | - | 195 | 0 | 71.88% |
| NEM231215P00052500 | 2023-09-14 9:14AM EST | 52.50 | 13.02 | 13.00 | 13.30 | 0.00 | - | 3 | 0 | 0.00% |
| NEM231215P00055000 | 2023-11-28 9:33AM EST | 55.00 | 16.90 | 15.75 | 16.05 | 0.00 | - | 9 | 0 | 149.22% |
| NEM231215P00057500 | 2023-05-25 12:52PM EST | 57.50 | 17.12 | 15.70 | 16.25 | 0.00 | - | 4 | 1 | 0.00% |
| NEM231215P00060000 | 2023-08-15 2:41PM EST | 60.00 | 21.80 | 20.30 | 20.65 | 0.00 | - | 6 | 0 | 0.00% |
| NEM231215P00065000 | 2023-10-18 8:39AM EST | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM231215P00070000 | 2023-07-13 8:56AM EST | 70.00 | 24.70 | 29.65 | 30.20 | 0.00 | - | 1 | 0 | 0.00% |
